Skyward Specialty Insurance Group, Inc. (SKWD)

Skyward Specialty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.83	51.66	50.03	50.05	50.05	-1.48%	404,316
Jun 11, 2026	49.07	51.23	49.05	50.80	50.80	3.78%	412,370
Jun 10, 2026	47.08	49.42	47.08	48.95	48.95	4.68%	319,601
Jun 9, 2026	46.15	47.27	45.75	46.76	46.76	1.32%	272,261
Jun 8, 2026	45.52	46.30	45.26	46.15	46.15	0.41%	294,924
Jun 5, 2026	44.45	46.22	44.34	45.96	45.96	4.38%	265,766
Jun 4, 2026	43.59	44.76	43.56	44.03	44.03	3.04%	572,619
Jun 3, 2026	43.72	44.03	42.50	42.73	42.73	-3.11%	610,048
Jun 2, 2026	43.91	44.53	43.42	44.10	44.10	-0.25%	320,035
Jun 1, 2026	43.94	44.50	43.71	44.21	44.21	0.20%	282,253
May 29, 2026	44.73	45.34	43.95	44.12	44.12	-1.45%	283,065
May 28, 2026	45.68	46.23	44.65	44.77	44.77	-2.23%	465,316
May 27, 2026	47.50	47.67	45.34	45.79	45.79	-3.86%	314,824
May 26, 2026	47.80	48.06	47.39	47.63	47.63	0.38%	346,697
May 22, 2026	47.22	48.23	46.90	47.45	47.45	0.96%	309,986
May 21, 2026	47.20	47.36	46.02	47.00	47.00	-0.82%	399,654
May 20, 2026	47.36	48.19	46.72	47.39	47.39	-0.15%	237,241
May 19, 2026	47.94	48.90	47.21	47.46	47.46	-0.82%	277,582
May 18, 2026	45.91	48.38	45.84	47.85	47.85	4.00%	393,834
May 15, 2026	45.28	46.52	45.10	46.01	46.01	1.61%	320,720
May 14, 2026	44.47	45.50	44.20	45.28	45.28	2.84%	315,122
May 13, 2026	44.77	45.65	43.40	44.03	44.03	-2.95%	818,551
May 12, 2026	46.00	46.33	44.60	45.37	45.37	-1.03%	493,787
May 11, 2026	46.29	46.68	45.45	45.84	45.84	-1.82%	442,268
May 8, 2026	45.84	47.30	45.30	46.69	46.69	2.59%	576,570
May 7, 2026	46.45	46.50	43.32	45.51	45.51	3.81%	550,020
May 6, 2026	43.93	44.88	43.71	43.84	43.84	-0.20%	491,195
May 5, 2026	43.98	44.51	43.47	43.93	43.93	0.66%	430,930
May 4, 2026	45.14	46.51	43.57	43.64	43.64	-3.96%	428,089
May 1, 2026	45.89	46.42	45.23	45.44	45.44	-0.02%	343,361
Apr 30, 2026	44.71	45.78	44.47	45.45	45.45	1.47%	337,531
Apr 29, 2026	45.53	45.82	44.59	44.79	44.79	-1.75%	297,637
Apr 28, 2026	45.80	46.06	44.80	45.59	45.59	0.68%	432,359
Apr 27, 2026	45.63	46.38	45.21	45.28	45.28	-1.44%	269,371
Apr 24, 2026	46.10	46.22	45.25	45.94	45.94	-0.52%	328,022
Apr 23, 2026	46.34	46.66	45.80	46.18	46.18	-0.06%	296,279
Apr 22, 2026	46.04	46.34	44.99	46.21	46.21	-0.04%	426,791
Apr 21, 2026	46.36	46.59	45.41	46.23	46.23	-0.60%	310,923
Apr 20, 2026	46.78	47.72	46.19	46.51	46.51	-0.68%	284,035
Apr 17, 2026	46.75	47.63	46.33	46.83	46.83	1.21%	547,003
Apr 16, 2026	46.58	47.24	46.15	46.27	46.27	-0.81%	375,047
Apr 15, 2026	45.68	46.76	45.41	46.65	46.65	1.74%	371,543
Apr 14, 2026	46.06	46.72	45.68	45.85	45.85	-0.46%	347,097
Apr 13, 2026	45.58	46.65	45.31	46.06	46.06	1.08%	635,445
Apr 10, 2026	45.76	45.76	44.55	45.57	45.57	-0.70%	599,977
Apr 9, 2026	44.90	46.25	44.48	45.89	45.89	1.55%	323,055
Apr 8, 2026	44.61	45.35	44.16	45.19	45.19	2.77%	550,581
Apr 7, 2026	44.38	44.83	43.66	43.97	43.97	-0.92%	283,550
Apr 6, 2026	43.57	44.49	43.17	44.38	44.38	1.02%	202,300
Apr 2, 2026	42.63	44.26	42.35	43.93	43.93	2.00%	285,189

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.